Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.05 | 33.24 | 32.40 | 32.78 | 48,188 | -0.28(-0.85%) |
Feb 25, 2022 | 31.65 | 33.06 | 32.52 | 33.06 | 33,758 | +0.49(+1.50%) |
Feb 24, 2022 | 30.12 | 32.81 | 30.07 | 32.57 | 115,439 | -0.04(-0.12%) |
Feb 23, 2022 | 33.07 | 33.27 | 32.50 | 32.61 | 49,290 | -0.29(-0.88%) |
Feb 22, 2022 | 33.25 | 34.11 | 32.35 | 32.90 | 103,087 | -0.77(-2.29%) |
Feb 18, 2022 | 33.67 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 33.64 | 34.12 | 33.40 | 33.64 | 54,315 | -0.20(-0.59%) |
Feb 16, 2022 | 34.57 | 34.57 | 33.21 | 33.84 | 103,741 | -0.87(-2.51%) |
Feb 15, 2022 | 33.77 | 35.05 | 33.51 | 34.71 | 113,000 | +0.94(+2.78%) |
Feb 14, 2022 | 34.12 | 34.81 | 33.39 | 33.77 | 139,794 | -0.36(-1.05%) |
Feb 11, 2022 | 35.22 | 35.75 | 34.02 | 34.13 | 195,182 | -1.19(-3.37%) |
Feb 10, 2022 | 35.30 | 36.04 | 35.06 | 35.32 | 97,077 | +0.02(+0.06%) |
Feb 09, 2022 | 34.79 | 36.00 | 34.59 | 35.30 | 124,108 | +0.96(+2.80%) |
Feb 08, 2022 | 34.46 | 35.03 | 34.26 | 34.34 | 184,518 | -0.35(-1.01%) |
Feb 07, 2022 | 35.85 | 35.85 | 34.45 | 34.69 | 165,730 | -1.15(-3.21%) |
Feb 04, 2022 | 35.33 | 36.23 | 35.00 | 35.84 | 163,484 | +0.51(+1.44%) |
Feb 03, 2022 | 37.63 | 35.19 | 35.33 | 169,609 | -2.50(-6.61%) | |
Feb 02, 2022 | 38.51 | 38.85 | 37.50 | 37.83 | 125,335 | -0.53(-1.38%) |
Feb 01, 2022 | 37.75 | 38.60 | 37.10 | 38.36 | 113,139 | +0.59(+1.56%) |
Jan 31, 2022 | 37.75 | 37.77 | 84,357 | +0.13(+0.35%) | ||
Jan 28, 2022 | 36.13 | 37.88 | 35.96 | 37.64 | 118,056 | +1.78(+4.96%) |
Jan 27, 2022 | 36.90 | 37.64 | 35.83 | 35.86 | 137,357 | -0.81(-2.21%) |
Jan 26, 2022 | 36.65 | 37.92 | 36.30 | 36.67 | 105,599 | +0.59(+1.64%) |
Jan 25, 2022 | 36.28 | 36.64 | 35.59 | 36.08 | 104,049 | -0.62(-1.69%) |
Jan 24, 2022 | 37.25 | 37.40 | 35.27 | 36.70 | 158,196 | -1.02(-2.70%) |
Jan 21, 2022 | 38.55 | 38.97 | 37.38 | 37.72 | 337,284 | -1.00(-2.58%) |
Jan 20, 2022 | 39.80 | 40.60 | 38.65 | 38.72 | 129,837 | -0.83(-2.10%) |
Jan 19, 2022 | 40.90 | 41.25 | 39.55 | 39.55 | 156,672 | -1.04(-2.56%) |
Jan 18, 2022 | 39.45 | 41.63 | 39.30 | 40.59 | 148,886 | +0.95(+2.40%) |
Jan 17, 2022 | 39.13 | 39.88 | 39.01 | 39.64 | 66,719 | +0.63(+1.61%) |
Jan 14, 2022 | 39.09 | 39.42 | 38.51 | 39.01 | 71,163 | -0.38(-0.96%) |
Jan 13, 2022 | 40.79 | 40.79 | 39.06 | 39.39 | 97,312 | -0.78(-1.94%) |
Jan 12, 2022 | 40.42 | 41.10 | 40.00 | 40.17 | 48,976 | -0.18(-0.45%) |
Jan 11, 2022 | 40.13 | 41.74 | 40.09 | 40.35 | 59,756 | +0.30(+0.75%) |
Jan 10, 2022 | 39.71 | 40.49 | 39.12 | 40.05 | 108,491 | +0.05(+0.12%) |
Jan 07, 2022 | 40.30 | 40.80 | 40.00 | 40.00 | 87,387 | -0.54(-1.33%) |
Jan 06, 2022 | 40.70 | 40.96 | 39.81 | 40.54 | 79,819 | +0.34(+0.85%) |
Jan 05, 2022 | 40.89 | 41.63 | 40.01 | 40.20 | 108,793 | -0.84(-2.05%) |
Jan 04, 2022 | 43.03 | 43.03 | 40.20 | 41.04 | 116,692 | -1.66(-3.89%) |
Dec 31, 2021 | 42.70 | 42.70 | 42.70 | 0 | +1.04(+2.50%) | |
Dec 30, 2021 | 41.74 | 42.82 | 41.51 | 41.66 | 66,074 | -0.17(-0.41%) |
Dec 29, 2021 | 40.85 | 42.90 | 40.81 | 41.83 | 113,481 | +0.96(+2.35%) |
Dec 24, 2021 | 40.87 | 40.87 | 40.87 | 0 | +0.06(+0.15%) | |
Dec 23, 2021 | 40.71 | 41.72 | 40.55 | 40.81 | 111,998 | +0.40(+0.99%) |
Dec 22, 2021 | 38.90 | 41.11 | 38.87 | 40.41 | 161,425 | +1.62(+4.18%) |
Dec 21, 2021 | 37.47 | 38.96 | 37.47 | 38.79 | 141,961 | +1.83(+4.95%) |
Dec 20, 2021 | 36.89 | 37.04 | 35.42 | 36.96 | 155,284 | -0.54(-1.44%) |
Dec 17, 2021 | 34.15 | 38.10 | 33.58 | 37.50 | 502,607 | +3.04(+8.82%) |
Dec 16, 2021 | 34.44 | 35.35 | 34.00 | 34.46 | 100,483 | +0.17(+0.50%) |
Dec 15, 2021 | 35.25 | 35.87 | 34.16 | 34.29 | 99,564 | -0.82(-2.34%) |
Dec 14, 2021 | 35.40 | 35.77 | 35.00 | 35.11 | 69,975 | -0.94(-2.61%) |
Dec 13, 2021 | 36.98 | 37.48 | 35.85 | 36.05 | 89,798 | -0.79(-2.14%) |
Dec 10, 2021 | 35.56 | 37.10 | 35.56 | 36.84 | 155,191 | +1.11(+3.11%) |
Dec 09, 2021 | 36.41 | 36.46 | 35.18 | 35.73 | 109,879 | -0.90(-2.46%) |
Dec 08, 2021 | 37.01 | 37.37 | 36.41 | 36.63 | 103,822 | -0.33(-0.89%) |
Dec 07, 2021 | 36.20 | 38.04 | 36.20 | 36.96 | 283,162 | +1.24(+3.47%) |
Dec 06, 2021 | 34.95 | 36.19 | 34.77 | 35.72 | 170,583 | +1.10(+3.18%) |
Dec 03, 2021 | 35.79 | 35.79 | 33.84 | 34.62 | 129,975 | -0.72(-2.04%) |
Dec 02, 2021 | 34.66 | 35.49 | 33.19 | 35.34 | 243,271 | +1.78(+5.30%) |